13,675$
-0,62%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,85 | 13,96 | 13,55 | 13,69 | -0,51% | 1.527.159,00 |
| 30.05.2024 | 13,78 | 13,93 | 13,63 | 13,76 | 0,58% | 1.288.886,00 |
| 29.05.2024 | 13,71 | 13,77 | 13,32 | 13,68 | -3,12% | 2.041.708,00 |
| 28.05.2024 | 13,75 | 14,19 | 13,73 | 14,12 | 3,29% | 1.022.122,00 |
| 24.05.2024 | 13,42 | 13,68 | 13,41 | 13,67 | 1,94% | 875.459,00 |
| 23.05.2024 | 14,19 | 14,26 | 13,38 | 13,41 | -5,76% | 1.423.929,00 |
| 22.05.2024 | 14,65 | 14,66 | 14,15 | 14,23 | -2,87% | 1.289.489,00 |
| 21.05.2024 | 14,48 | 14,66 | 14,39 | 14,65 | 0,14% | 1.618.497,00 |
| 20.05.2024 | 13,96 | 14,74 | 13,96 | 14,63 | 7,02% | 2.588.464,00 |
| 17.05.2024 | 13,59 | 13,77 | 13,59 | 13,67 | 0,74% | 815.297,00 |
| 16.05.2024 | 13,69 | 13,78 | 13,53 | 13,57 | -0,15% | 1.237.891,00 |
| 15.05.2024 | 13,44 | 13,71 | 13,37 | 13,59 | 2,18% | 1.383.494,00 |
| 14.05.2024 | 13,39 | 13,48 | 13,18 | 13,30 | 0,30% | 1.410.051,00 |
| 13.05.2024 | 13,13 | 13,41 | 13,13 | 13,26 | 0,84% | 1.196.443,00 |
| 10.05.2024 | 13,39 | 13,39 | 13,08 | 13,15 | -1,20% | 902.704,00 |
| 09.05.2024 | 13,13 | 13,40 | 13,06 | 13,31 | 2,07% | 1.666.444,00 |
| 08.05.2024 | 12,85 | 13,05 | 12,81 | 13,04 | 1,16% | 2.253.167,00 |
| 07.05.2024 | 13,29 | 13,32 | 12,89 | 12,89 | -3,23% | 1.580.103,00 |
| 06.05.2024 | 13,30 | 13,42 | 13,18 | 13,32 | 1,06% | 1.266.494,00 |
| 03.05.2024 | 13,44 | 13,55 | 13,13 | 13,18 | 0,30% | 2.098.189,00 |
| 02.05.2024 | 13,22 | 13,27 | 13,02 | 13,14 | 0,31% | 1.845.815,00 |
| 01.05.2024 | 13,28 | 13,41 | 12,86 | 13,10 | -2,24% | 2.871.891,00 |
| 30.04.2024 | 13,52 | 13,68 | 13,40 | 13,40 | -2,26% | 1.393.668,00 |
| 29.04.2024 | 13,67 | 13,80 | 13,43 | 13,71 | 0,81% | 1.592.275,00 |
| 26.04.2024 | 13,74 | 13,77 | 13,49 | 13,60 | -0,87% | 1.785.149,00 |
| 25.04.2024 | 13,60 | 13,74 | 13,41 | 13,72 | 0,88% | 1.783.070,00 |
| 24.04.2024 | 13,45 | 13,62 | 13,38 | 13,60 | 1,34% | 1.538.234,00 |
| 23.04.2024 | 13,05 | 13,52 | 12,98 | 13,42 | 3,71% | 1.903.656,00 |
| 22.04.2024 | 12,93 | 13,03 | 12,72 | 12,94 | 1,65% | 1.508.592,00 |
| 19.04.2024 | 12,73 | 12,90 | 12,66 | 12,73 | -0,55% | 1.145.629,00 |
| 18.04.2024 | 12,83 | 13,12 | 12,78 | 12,80 | 0,63% | 1.550.099,00 |
| 17.04.2024 | 12,87 | 12,94 | 12,66 | 12,72 | 1,27% | 1.757.269,00 |
| 16.04.2024 | 12,73 | 12,75 | 12,50 | 12,56 | -1,57% | 1.628.645,00 |
| 15.04.2024 | 13,22 | 13,33 | 12,65 | 12,76 | -1,54% | 1.852.784,00 |
| 12.04.2024 | 13,23 | 13,25 | 12,87 | 12,96 | -3,93% | 1.879.278,00 |
| 11.04.2024 | 13,40 | 13,55 | 13,16 | 13,49 | 0,00% | 2.051.081,00 |
| 10.04.2024 | 13,63 | 13,87 | 13,38 | 13,49 | -3,30% | 2.273.848,00 |
| 09.04.2024 | 14,07 | 14,18 | 13,71 | 13,95 | -1,20% | 1.583.023,00 |
| 08.04.2024 | 13,81 | 14,16 | 13,80 | 14,12 | 3,37% | 1.552.005,00 |
| 05.04.2024 | 13,58 | 13,72 | 13,43 | 13,66 | 0,22% | 2.362.900,00 |
| 04.04.2024 | 14,07 | 14,27 | 13,57 | 13,63 | -1,59% | 2.142.430,00 |
| 03.04.2024 | 13,83 | 14,05 | 13,78 | 13,85 | -0,65% | 1.834.764,00 |
| 02.04.2024 | 14,23 | 14,23 | 13,89 | 13,94 | -4,65% | 2.936.611,00 |
| 01.04.2024 | 14,80 | 14,99 | 14,44 | 14,62 | -0,75% | 2.835.324,00 |
| 28.03.2024 | 15,38 | 15,51 | 14,71 | 14,73 | -5,70% | 4.245.775,00 |
| 27.03.2024 | 15,10 | 15,97 | 14,74 | 15,62 | 1,49% | 8.115.804,00 |
| 26.03.2024 | 15,79 | 15,95 | 15,24 | 15,39 | -0,71% | 3.668.214,00 |
| 25.03.2024 | 15,69 | 15,98 | 15,49 | 15,50 | -0,06% | 2.216.861,00 |
| 22.03.2024 | 15,50 | 15,58 | 15,39 | 15,51 | 0,52% | 1.180.795,00 |
| 21.03.2024 | 15,50 | 15,67 | 15,32 | 15,43 | 0,98% | 1.528.545,00 |
| 20.03.2024 | 14,51 | 15,28 | 14,50 | 15,28 | 5,31% | 2.315.796,00 |
| 19.03.2024 | 14,56 | 14,66 | 14,38 | 14,51 | -1,16% | 1.479.665,00 |
| 18.03.2024 | 14,82 | 15,06 | 14,60 | 14,68 | -0,07% | 1.853.805,00 |
| 15.03.2024 | 14,69 | 14,85 | 14,57 | 14,69 | -0,07% | 1.621.068,00 |
| 14.03.2024 | 14,99 | 15,08 | 14,66 | 14,70 | -2,84% | 1.958.396,00 |
| 13.03.2024 | 14,89 | 15,40 | 14,86 | 15,13 | 2,93% | 2.326.307,00 |
| 12.03.2024 | 14,75 | 14,75 | 14,44 | 14,70 | -0,07% | 1.865.820,00 |
| 11.03.2024 | 14,85 | 14,87 | 14,60 | 14,71 | -1,14% | 1.864.700,00 |
| 08.03.2024 | 14,43 | 15,24 | 14,43 | 14,88 | 4,49% | 2.804.167,00 |
| 07.03.2024 | 14,71 | 14,78 | 14,22 | 14,24 | -2,06% | 1.943.262,00 |
| 06.03.2024 | 14,68 | 14,83 | 14,46 | 14,54 | 0,76% | 1.466.834,00 |
| 05.03.2024 | 14,48 | 14,69 | 14,33 | 14,43 | -1,16% | 1.394.605,00 |
| 04.03.2024 | 14,55 | 14,89 | 14,55 | 14,60 | 0,27% | 1.701.130,00 |
| 01.03.2024 | 14,46 | 14,61 | 14,24 | 14,56 | 1,11% | 1.732.280,00 |
| 29.02.2024 | 14,14 | 14,51 | 14,10 | 14,40 | 1,91% | 2.909.289,00 |
| 28.02.2024 | 14,35 | 14,70 | 14,11 | 14,13 | -3,09% | 1.911.052,00 |
| 27.02.2024 | 14,60 | 14,79 | 14,21 | 14,58 | 7,68% | 3.997.490,00 |
| 26.02.2024 | 13,85 | 13,93 | 13,53 | 13,54 | -2,73% | 1.579.290,00 |
| 23.02.2024 | 13,79 | 14,16 | 13,70 | 13,92 | -0,36% | 1.894.200,00 |
| 22.02.2024 | 14,27 | 14,32 | 13,87 | 13,97 | 3,79% | 2.755.059,00 |
| 21.02.2024 | 13,40 | 13,49 | 13,32 | 13,46 | -0,22% | 1.552.332,00 |
| 20.02.2024 | 13,51 | 13,56 | 13,23 | 13,49 | -0,37% | 1.895.509,00 |
| 16.02.2024 | 13,75 | 13,84 | 13,52 | 13,54 | -2,73% | 1.298.472,00 |
| 15.02.2024 | 13,95 | 14,20 | 13,81 | 13,92 | -0,07% | 2.116.323,00 |
| 14.02.2024 | 13,95 | 14,04 | 13,58 | 13,93 | 1,09% | 1.569.022,00 |
| 13.02.2024 | 13,72 | 13,91 | 13,58 | 13,78 | -2,48% | 1.725.872,00 |
| 12.02.2024 | 13,94 | 14,27 | 13,93 | 14,13 | 1,44% | 1.741.228,00 |
| 09.02.2024 | 14,27 | 14,32 | 13,69 | 13,93 | -2,52% | 2.932.014,00 |
| 08.02.2024 | 14,25 | 14,36 | 14,05 | 14,29 | -0,35% | 1.395.240,00 |
| 07.02.2024 | 14,59 | 14,62 | 14,22 | 14,34 | -1,92% | 1.560.193,00 |
| 06.02.2024 | 14,34 | 14,70 | 14,20 | 14,62 | 1,32% | 1.816.991,00 |
| 05.02.2024 | 14,80 | 14,80 | 14,32 | 14,43 | -4,06% | 1.722.766,00 |
| 02.02.2024 | 15,25 | 15,25 | 14,79 | 15,04 | -2,02% | 2.947.749,00 |
| 01.02.2024 | 15,58 | 15,76 | 14,86 | 15,35 | 1,25% | 3.368.773,00 |
| 31.01.2024 | 14,94 | 15,66 | 14,91 | 15,16 | 0,66% | 3.289.629,00 |
| 30.01.2024 | 15,40 | 15,73 | 15,03 | 15,06 | -0,26% | 2.441.910,00 |
| 29.01.2024 | 14,36 | 15,10 | 14,36 | 15,10 | 4,28% | 2.097.400,00 |
| 26.01.2024 | 15,10 | 15,11 | 14,48 | 14,48 | -3,60% | 1.934.242,00 |
| 25.01.2024 | 14,89 | 15,06 | 14,82 | 15,02 | 2,32% | 2.385.024,00 |
| 24.01.2024 | 15,03 | 15,22 | 14,67 | 14,68 | -0,94% | 1.960.927,00 |
| 23.01.2024 | 14,98 | 15,25 | 14,79 | 14,82 | -2,50% | 1.951.081,00 |
| 22.01.2024 | 15,87 | 15,95 | 14,97 | 15,20 | -3,55% | 3.247.866,00 |
| 19.01.2024 | 15,62 | 15,76 | 15,31 | 15,76 | 0,19% | 1.512.245,00 |
| 18.01.2024 | 15,55 | 16,02 | 15,36 | 15,73 | 2,74% | 1.949.856,00 |
| 17.01.2024 | 14,99 | 15,37 | 14,98 | 15,31 | -0,52% | 1.446.379,00 |
| 16.01.2024 | 15,05 | 15,43 | 14,96 | 15,39 | 0,26% | 1.251.586,00 |
| 12.01.2024 | 15,89 | 15,89 | 15,19 | 15,35 | -2,72% | 2.097.513,00 |
| 11.01.2024 | 16,00 | 16,05 | 15,52 | 15,78 | -1,31% | 1.299.226,00 |
| 10.01.2024 | 15,64 | 16,10 | 15,58 | 15,99 | 1,72% | 1.459.213,00 |
| 09.01.2024 | 15,49 | 15,93 | 15,47 | 15,72 | -0,25% | 1.174.779,00 |